Abelian Historical Data

ABEL Page 9
Download
Date Close Price change Market cap Trading volume
Mar 24, 2025 $ 0.0677
+4.10%
$ -- $ 35,112
Mar 23, 2025 $ 0.065
-1.53%
$ -- $ 30,100
Mar 22, 2025 $ 0.0659
+2.14%
$ -- $ 45,365
Mar 21, 2025 $ 0.0654
+18.62%
$ -- $ 45,463
Mar 20, 2025 $ 0.0552
-11.91%
$ -- $ 38,170
Mar 19, 2025 $ 0.0626
-2.24%
$ -- $ 38,073
Mar 18, 2025 $ 0.064
-19.01%
$ -- $ 71,503
Mar 17, 2025 $ 0.0709
+23.99%
$ -- $ 9,574
Mar 16, 2025 $ 0.0556
+54.11%
$ -- $ 105,805
Mar 15, 2025 $ 0.036
-4.22%
$ -- $ 27,517
Mar 14, 2025 $ 0.0391
+9.07%
$ -- $ 41,748
Mar 13, 2025 $ 0.0358
-2.94%
$ -- $ 27,477
Mar 12, 2025 $ 0.0368
-0.33%
$ -- $ 24,099
Mar 11, 2025 $ 0.037
+4.28%
$ -- $ 31,599
Mar 10, 2025 $ 0.0358
-5.38%
$ -- $ 36,552
Mar 9, 2025 $ 0.0378
+0.65%
$ -- $ 30,820
Mar 8, 2025 $ 0.0377
-8.91%
$ -- $ 39,680
Mar 7, 2025 $ 0.0414
-4.44%
$ -- $ 39,303
Mar 6, 2025 $ 0.0434
-2.21%
$ -- $ 35,063
Mar 5, 2025 $ 0.0444
-1.31%
$ -- $ 36,026
Mar 4, 2025 $ 0.045
-4.09%
$ -- $ 37,323
Mar 3, 2025 $ 0.0466
-2.11%
$ -- $ 32,367
Mar 2, 2025 $ 0.0476
-3.69%
$ -- $ 39,239
Mar 1, 2025 $ 0.0494
-2.16%
$ -- $ 35,351
Feb 28, 2025 $ 0.0505
-1.45%
$ -- $ 35,371
Feb 27, 2025 $ 0.0512
-1.84%
$ -- $ 35,802
Feb 26, 2025 $ 0.0522
-0.41%
$ -- $ 33,028
Feb 25, 2025 $ 0.0524
-9.34%
$ -- $ 33,767
Feb 24, 2025 $ 0.0578
-3.37%
$ -- $ 31,186
Feb 23, 2025 $ 0.0598
-4.81%
$ -- $ 43,940
Feb 22, 2025 $ 0.0629
+1.48%
$ -- $ 35,446
Feb 21, 2025 $ 0.0619
-3.60%
$ -- $ 46,133
Feb 20, 2025 $ 0.0642
-5.51%
$ -- $ 52,176
Feb 19, 2025 $ 0.068
-2.50%
$ -- $ 49,702
Feb 18, 2025 $ 0.0697
+2.23%
$ -- $ 38,703
Feb 17, 2025 $ 0.0683
+0.87%
$ -- $ 42,300
Feb 16, 2025 $ 0.0676
+0.65%
$ -- $ 35,303
Feb 15, 2025 $ 0.0671
+3.84%
$ -- $ 37,551
Feb 14, 2025 $ 0.0647
-3.19%
$ -- $ 35,781
Feb 13, 2025 $ 0.0668
+4.18%
$ -- $ 39,042
Feb 12, 2025 $ 0.065
+0.74%
$ -- $ 69,243
Feb 11, 2025 $ 0.0645
+4.00%
$ -- $ 38,801
Feb 10, 2025 $ 0.0617
-2.38%
$ -- $ 49,667
Feb 9, 2025 $ 0.0635
-8.02%
$ -- $ 57,135
Feb 8, 2025 $ 0.0698
+13.72%
$ -- $ 43,301
Feb 7, 2025 $ 0.0616
-3.23%
$ -- $ 47,736
Feb 6, 2025 $ 0.0652
+9.87%
$ -- $ 34,888
Feb 5, 2025 $ 0.06
+17.86%
$ -- $ 30,691
Feb 4, 2025 $ 0.0509
+1.46%
$ -- $ 36,000
Feb 3, 2025 $ 0.0505
+16.66%
$ -- $ 36,221